5 DAY PERFORMANCE
-48.57%
1 MONTH PERFORMANCE
-47.51%
3 MONTH PERFORMANCE
-19.46%
6 MONTH PERFORMANCE
+11.62%
YEAR-TO-DATE PERFORMANCE
-9.12%
1 YEAR PERFORMANCE
-17.48%
Sagimet Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.15 | $10.80 (-3.1%) | $11.15 | $10.66 | 693.96 K | $573.64 M |
| 09/18/2026 | $11.17 | $11.09 (-0.72%) | $11.40 | $10.80 | 1.85 M | $589.04 M |
| 09/17/2026 | $10.69 | $11.17 (4.49%) | $11.34 | $10.68 | 1.02 M | $593.29 M |
| 09/16/2026 | $10.51 | $10.46 (-0.48%) | $10.62 | $10.25 | 620.60 K | $555.58 M |
| 09/15/2026 | $10.81 | $10.46 (-3.24%) | $10.84 | $10.31 | 852.73 K | $555.58 M |
| 09/14/2026 | $10.96 | $10.88 (-0.73%) | $11.10 | $10.82 | 516.76 K | $577.89 M |
| 09/11/2026 | $11.33 | $10.88 (-3.97%) | $11.35 | $10.77 | 639.40 K | $577.89 M |
| 09/10/2026 | $10.75 | $11.06 (2.88%) | $11.45 | $10.67 | 937.70 K | $587.45 M |
| 09/09/2026 | $11.25 | $10.86 (-3.47%) | $11.27 | $10.69 | 1.25 M | $576.82 M |
| 09/08/2026 | $10.84 | $10.71 (-1.2%) | $11.17 | $10.65 | 805.61 K | $568.86 M |
| 09/04/2026 | $10.79 | $10.94 (1.39%) | $10.98 | $10.53 | 1.25 M | $581.07 M |
| 09/03/2026 | $11.21 | $10.92 (-2.59%) | $11.24 | $10.62 | 1.14 M | $580.01 M |
| 09/02/2026 | $10.51 | $10.99 (4.57%) | $11.06 | $10.51 | 1.80 M | $583.73 M |
| 09/01/2026 | $10.15 | $10.50 (3.45%) | $10.72 | $10.15 | 752.20 K | $557.70 M |
| 08/31/2026 | $10.36 | $10.26 (-0.97%) | $10.44 | $10.21 | 688.44 K | $544.96 M |
| 08/28/2026 | $10.62 | $10.55 (-0.66%) | $10.81 | $10.47 | 574.00 K | $560.36 M |
| 08/27/2026 | $10.90 | $10.75 (-1.38%) | $10.95 | $10.54 | 657.68 K | $570.98 M |
| 08/26/2026 | $10.26 | $10.86 (5.85%) | $10.87 | $10.11 | 1.24 M | $576.82 M |
| 08/25/2026 | $10.38 | $10.29 (-0.87%) | $10.60 | $10.20 | 968.60 K | $546.55 M |
| 08/24/2026 | $10.13 | $10.21 (0.79%) | $10.51 | $9.95 | 1.24 M | $542.30 M |
| 08/21/2026 | $10.22 | $10.25 (0.29%) | $10.48 | $10.06 | 1.02 M | $544.42 M |
| 08/20/2026 | $10.48 | $10.18 (-2.86%) | $10.64 | $10.15 | 1.14 M | $540.71 M |
| 08/19/2026 | $10.80 | $10.58 (-2.04%) | $11.03 | $10.49 | 1.55 M | $561.95 M |
| 08/18/2026 | $10.41 | $10.58 (1.63%) | $10.74 | $10.38 | 980.52 K | $561.95 M |
| 08/17/2026 | $10.45 | $10.43 (-0.19%) | $11.15 | $10.28 | 1.81 M | $553.98 M |
| 08/14/2026 | $9.42 | $10.55 (12%) | $10.60 | $9.07 | 2.66 M | $560.36 M |
| 08/13/2026 | $9.52 | $9.28 (-2.52%) | $9.67 | $9.15 | 966.11 K | $492.90 M |
| 08/12/2026 | $9.55 | $9.39 (-1.68%) | $9.85 | $9.38 | 1.10 M | $498.75 M |
| 08/11/2026 | $9.57 | $9.52 (-0.52%) | $10.01 | $9.28 | 1.48 M | $505.65 M |
| 08/10/2026 | $8.91 | $9.57 (7.41%) | $9.61 | $8.80 | 1.80 M | $508.31 M |
| 08/07/2026 | $8.91 | $9.06 (1.68%) | $9.09 | $8.45 | 1.11 M | $481.22 M |
| 08/06/2026 | $8.46 | $8.74 (3.31%) | $8.98 | $8.29 | 1.47 M | $284.57 M |
| 08/05/2026 | $8.00 | $8.64 (8%) | $8.74 | $7.96 | 2.14 M | $281.32 M |
| 08/04/2026 | $7.15 | $7.99 (11.75%) | $8.00 | $7.15 | 1.71 M | $260.15 M |
| 08/03/2026 | $6.74 | $7.15 (6.08%) | $7.20 | $6.50 | 2.99 M | $232.80 M |
| 07/31/2026 | $7.32 | $7.11 (-2.87%) | $7.33 | $6.88 | 616.13 K | $231.50 M |
| 07/30/2026 | $7.07 | $7.31 (3.39%) | $7.35 | $7.00 | 390.20 K | $238.01 M |
| 07/29/2026 | $7.25 | $7.04 (-2.9%) | $7.39 | $7.01 | 465.04 K | $229.22 M |
| 07/28/2026 | $7.40 | $7.27 (-1.76%) | $7.48 | $7.13 | 392.62 K | $236.71 M |
| 07/27/2026 | $7.12 | $7.45 (4.63%) | $7.59 | $7.03 | 544.06 K | $242.57 M |
| 07/24/2026 | $7.14 | $7.07 (-0.98%) | $7.20 | $6.86 | 910.94 K | $230.20 M |
| 07/23/2026 | $7.03 | $7.01 (-0.28%) | $7.08 | $6.87 | 619.40 K | $228.24 M |
| 07/22/2026 | $7.10 | $7.05 (-0.7%) | $7.25 | $7.00 | 780.51 K | $229.55 M |
| 07/21/2026 | $7.06 | $7.07 (0.14%) | $7.22 | $7.00 | 758.70 K | $230.20 M |
| 07/20/2026 | $7.76 | $7.16 (-7.73%) | $8.02 | $7.15 | 943.02 K | $233.13 M |
| 07/17/2026 | $7.45 | $7.82 (4.97%) | $8.10 | $7.34 | 1.38 M | $254.62 M |
| 07/16/2026 | $7.87 | $7.65 (-2.8%) | $7.95 | $7.59 | 835.92 K | $249.08 M |
| 07/15/2026 | $7.76 | $7.99 (2.96%) | $8.01 | $7.61 | 1.53 M | $260.15 M |
| 07/14/2026 | $7.20 | $7.76 (7.78%) | $7.83 | $7.11 | 1.17 M | $252.66 M |
| 07/13/2026 | $7.31 | $7.15 (-2.19%) | $7.31 | $7.02 | 917.55 K | $232.80 M |
| 07/10/2026 | $7.38 | $7.37 (-0.14%) | $7.59 | $6.96 | 1.11 M | $239.97 M |
| 07/09/2026 | $7.46 | $7.35 (-1.47%) | $7.46 | $7.21 | 573.02 K | $239.31 M |
| 07/08/2026 | $7.69 | $7.44 (-3.25%) | $7.71 | $7.14 | 1.28 M | $242.24 M |
| 07/07/2026 | $7.77 | $7.69 (-1.03%) | $7.90 | $7.64 | 1.34 M | $250.38 M |
| 07/06/2026 | $7.59 | $7.74 (1.98%) | $7.92 | $7.41 | 835.72 K | $252.01 M |
| 07/02/2026 | $7.54 | $7.61 (0.93%) | $7.69 | $7.41 | 834.22 K | $247.78 M |
| 07/01/2026 | $7.75 | $7.46 (-3.74%) | $7.95 | $7.31 | 1.27 M | $242.90 M |
| 06/30/2026 | $7.70 | $7.73 (0.39%) | $7.84 | $7.42 | 900.94 K | $251.69 M |
| 06/29/2026 | $6.97 | $7.79 (11.76%) | $7.81 | $6.96 | 1.35 M | $253.64 M |
| 06/26/2026 | $6.85 | $7.06 (3.07%) | $7.15 | $6.80 | 8.60 M | $229.87 M |
| 06/25/2026 | $6.91 | $6.86 (-0.72%) | $7.09 | $6.85 | 1.46 M | $223.36 M |
| 06/24/2026 | $7.09 | $6.93 (-2.26%) | $7.21 | $6.78 | 1.38 M | $225.64 M |
| 06/23/2026 | $7.00 | $7.06 (0.86%) | $7.34 | $7.00 | 751.51 K | $229.87 M |
| 06/22/2026 | $6.68 | $7.10 (6.29%) | $7.19 | $6.68 | 1.06 M | $231.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
